Marchés français ouverture 5 h 58 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
699,08+11,40 (+1,66 %)
À la clôture : 04:00PM EST
700,50 +1,42 (+0,20 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250117C001750002023-05-15 1:36PM EST175.00303.90400.10413.700.00-250.00%
NOW250117C001800002022-10-18 2:23PM EST180.00207.97248.50257.100.00--10.00%
NOW250117C001900002023-05-04 1:29PM EST190.00261.80370.40379.600.00-230.00%
NOW250117C001950002023-01-05 1:57PM EST195.00210.50298.00305.800.00--10.00%
NOW250117C002000002023-11-10 1:10PM EST200.00445.00507.00515.100.00-2285.95%
NOW250117C002100002023-11-02 1:42PM EST210.00408.78489.50498.100.00-2267.16%
NOW250117C002200002022-09-22 2:47PM EST220.00219.50186.30194.000.00-100.00%
NOW250117C002400002022-09-16 10:02AM EST240.00233.78158.40165.600.00--10.00%
NOW250117C002500002023-12-07 11:13AM EST250.00448.17460.50467.900.00-1576.37%
NOW250117C002600002023-06-09 10:29AM EST260.00305.00314.90328.800.00--20.00%
NOW250117C002800002023-01-09 10:54AM EST280.00169.00227.20233.800.00-120.00%
NOW250117C002900002023-11-16 12:18PM EST290.00383.34424.80432.300.00-1371.68%
NOW250117C003000002023-11-16 12:18PM EST300.00374.36415.60423.000.00-14170.13%
NOW250117C003100002023-09-08 9:00AM EST310.00322.08278.00287.800.00-150.00%
NOW250117C003200002023-06-02 12:44PM EST320.00269.27275.30285.100.00-120.00%
NOW250117C003300002023-09-07 8:30AM EST330.00297.40261.00272.400.00-240.00%
NOW250117C003400002023-11-17 10:31AM EST340.00341.89378.80386.400.00-1264.44%
NOW250117C003500002023-12-07 3:58PM EST350.00362.97368.50378.900.00-1863.31%
NOW250117C003600002023-11-08 10:26AM EST360.00292.88361.10369.700.00-31062.67%
NOW250117C003700002023-08-29 1:36PM EST370.00255.50224.10233.000.00-790.00%
NOW250117C003800002023-01-05 11:05AM EST380.00105.27166.10174.900.00-1640.00%
NOW250117C003900002023-11-30 11:03AM EST390.00320.27333.80343.300.00-11759.08%
NOW250117C004000002023-11-30 2:10PM EST400.00314.52327.00333.800.00-12658.46%
NOW250117C004100002023-11-02 12:47PM EST410.00239.40309.90317.400.00-1751.67%
NOW250117C004200002023-11-15 10:10AM EST420.00273.00309.80317.200.00-101656.72%
NOW250117C004300002023-09-27 2:12PM EST430.00181.11179.50188.500.00-3110.00%
NOW250117C004400002023-10-11 10:16AM EST440.00180.00232.10244.500.00-1170.00%
NOW250117C004500002023-11-07 2:00PM EST450.00221.09272.80281.300.00-12449.80%
NOW250117C004600002023-05-15 9:17AM EST460.00103.86175.60186.500.00-1140.00%
NOW250117C004700002023-09-13 1:13PM EST470.00190.77152.50157.100.00-1780.00%
NOW250117C004800002023-09-27 2:12PM EST480.00148.96149.50153.700.00-3170.00%
NOW250117C004900002023-11-27 11:39AM EST490.00229.15253.10258.400.00-16450.88%
NOW250117C005000002023-12-01 1:46PM EST500.00240.50244.10249.400.00-311450.94%
NOW250117C005100002023-11-27 3:54PM EST510.00220.00236.70242.800.00-11650.81%
NOW250117C005200002023-11-20 3:51PM EST520.00214.60228.80233.700.00-11749.42%
NOW250117C005300002023-11-21 11:03AM EST530.00196.10222.10225.700.00-19548.55%
NOW250117C005400002023-12-06 3:20PM EST540.00209.78213.70220.000.00-711548.71%
NOW250117C005500002023-11-30 9:32AM EST550.00206.90206.60212.60+7.70+3.87%18948.05%
NOW250117C005600002023-11-29 3:10PM EST560.00188.45200.30204.200.00-34046.93%
NOW250117C005700002023-12-08 12:52PM EST570.00193.17193.30196.90+43.17+28.78%14646.26%
NOW250117C005800002023-12-01 10:21AM EST580.00177.51186.50190.100.00-104145.77%
NOW250117C005900002023-11-16 12:24PM EST590.00149.60180.00182.700.00-13545.01%
NOW250117C006000002023-12-08 2:45PM EST600.00172.90172.60176.60+10.73+6.62%114044.73%
NOW250117C006100002023-11-09 9:53AM EST610.00123.12165.70171.000.00-21044.61%
NOW250117C006200002023-11-20 3:21PM EST620.00142.30159.50164.100.00-11343.94%
NOW250117C006300002023-11-30 11:44AM EST630.00143.00154.00156.900.00-12943.12%
NOW250117C006400002023-12-01 12:54PM EST640.00147.70148.20151.100.00-129742.81%
NOW250117C006500002023-12-01 3:27PM EST650.00139.42140.50144.80-1.13-0.80%221542.26%
NOW250117C006600002023-12-07 10:13AM EST660.00133.72134.50139.40+4.92+3.82%212542.01%
NOW250117C006700002023-12-04 1:00PM EST670.00125.30130.10133.400.00-314641.49%
NOW250117C006800002023-12-05 2:35PM EST680.00117.83123.90131.500.00-43642.40%
NOW250117C006900002023-12-07 12:01PM EST690.00111.30119.40122.600.00-1940.78%
NOW250117C007000002023-12-08 2:17PM EST700.00113.75113.50118.30+1.98+1.77%37540.75%
NOW250117C007100002023-11-30 1:19PM EST710.0099.95109.20112.900.00-1110340.29%
NOW250117C007200002023-12-07 12:21PM EST720.00105.20104.80108.50+7.70+7.90%223840.14%
NOW250117C007400002023-12-07 3:39PM EST740.0090.5095.2097.600.00-212838.99%
NOW250117C007600002023-12-07 1:31PM EST760.0080.5086.1089.400.00-435938.60%
NOW250117C007800002023-11-29 1:03PM EST780.0068.5577.4080.800.00-21637.92%
NOW250117C008000002023-12-05 11:55AM EST800.0062.0770.7073.900.00-2017637.65%
NOW250117C008200002023-11-22 10:37AM EST820.0054.3963.6065.800.00-52436.81%
NOW250117C008400002023-12-06 11:58AM EST840.0056.6056.1059.000.00-711236.26%
NOW250117C008600002023-12-06 12:23PM EST860.0051.1050.2053.000.00-3435.83%
NOW250117C008800002023-11-21 1:58PM EST880.0037.4044.8047.900.00-12235.58%
NOW250117C009000002023-12-08 11:11AM EST900.0040.5540.5044.20-0.50-1.22%214335.72%
NOW250117C009200002023-12-07 3:09PM EST920.0031.8036.7038.600.00-52034.98%
NOW250117C009400002023-12-01 11:57AM EST940.0031.3032.2034.200.00-81834.55%
NOW250117C009600002023-12-08 11:15AM EST960.0029.3029.0032.10+0.15+0.51%14134.96%
NOW250117C009800002023-12-08 11:15AM EST980.0026.1026.0027.90+3.30+14.47%419934.35%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250117P001750002023-11-22 9:30AM EST175.000.550.005.700.00-69770.04%
NOW250117P001800002023-12-07 11:44AM EST180.001.000.005.800.00-42068.88%
NOW250117P001850002023-10-06 9:50AM EST185.002.800.056.400.00-11568.82%
NOW250117P001900002023-11-08 12:44PM EST190.001.390.055.900.00-303766.54%
NOW250117P001950002023-08-01 9:39AM EST195.002.501.353.200.00-202162.36%
NOW250117P002000002023-12-07 11:46AM EST200.001.250.906.000.00-16265.77%
NOW250117P002100002023-10-24 11:01AM EST210.004.000.453.800.00-11758.26%
NOW250117P002200002023-11-20 3:51PM EST220.002.570.055.700.00-103259.07%
NOW250117P002300002023-08-08 8:30AM EST230.004.640.000.000.00-2425.00%
NOW250117P002400002023-10-04 8:59AM EST240.005.541.056.400.00-1757.56%
NOW250117P002500002023-12-07 11:46AM EST250.002.000.356.100.00-11154.07%
NOW250117P002600002023-12-05 11:45AM EST260.003.020.854.800.00-103450.94%
NOW250117P002700002023-10-25 10:22AM EST270.007.800.000.000.00-1012.50%
NOW250117P002800002023-12-05 11:45AM EST280.003.591.003.900.00-106450.34%
NOW250117P002900002023-11-21 10:38AM EST290.003.501.204.200.00-78049.30%
NOW250117P003000002023-11-21 10:44AM EST300.004.001.506.100.00-111551.42%
NOW250117P003100002023-11-17 3:51PM EST310.005.001.906.400.00-14750.18%
NOW250117P003200002023-11-21 10:24AM EST320.004.501.206.800.00-112449.12%
NOW250117P003300002023-10-19 10:03AM EST330.0013.903.608.900.00-612150.55%
NOW250117P003400002023-11-16 12:21PM EST340.006.942.407.800.00-10413047.29%
NOW250117P003500002023-11-20 9:45AM EST350.007.603.008.300.00-118646.34%
NOW250117P003600002023-11-07 12:03PM EST360.0010.544.108.900.00-25445.52%
NOW250117P003700002023-12-04 9:51AM EST370.006.604.309.100.00-14344.18%
NOW250117P003800002023-11-27 3:22PM EST380.009.005.2010.200.00-110843.91%
NOW250117P003900002023-12-05 11:57AM EST390.008.857.608.100.00-19939.93%
NOW250117P004000002023-12-01 1:36PM EST400.009.008.108.900.00-411039.42%
NOW250117P004100002023-12-04 10:09AM EST410.0010.109.209.700.00-37338.85%
NOW250117P004200002023-11-27 2:05PM EST420.0011.509.2011.500.00-311539.22%
NOW250117P004300002023-11-28 1:53PM EST430.0013.6010.7011.600.00-230237.87%
NOW250117P004400002023-11-28 1:14PM EST440.0014.7010.3012.700.00-34437.43%
NOW250117P004500002023-12-08 3:41PM EST450.0013.7012.7013.80-1.40-9.27%423336.93%
NOW250117P004600002023-11-16 2:00PM EST460.0020.0414.1015.100.00-158336.54%
NOW250117P004700002023-11-13 10:47AM EST470.0016.3115.1016.40-8.69-34.76%34836.08%
NOW250117P004800002023-12-06 9:53AM EST480.0018.8016.3017.800.00-212535.65%
NOW250117P004900002023-12-08 9:40AM EST490.0019.7017.3019.80-1.50-7.08%218235.55%
NOW250117P005000002023-12-08 11:02AM EST500.0020.7718.3020.90-2.63-11.24%230334.80%
NOW250117P005100002023-11-24 11:52AM EST510.0025.7021.9022.600.00-13034.38%
NOW250117P005200002023-11-29 2:21PM EST520.0024.4423.7024.50-2.36-8.81%212834.03%
NOW250117P005300002023-11-28 3:49PM EST530.0030.6024.7028.100.00-542634.52%
NOW250117P005400002023-11-24 11:51AM EST540.0032.3025.7028.500.00-110833.25%
NOW250117P005500002023-12-08 3:22PM EST550.0030.0029.5030.70-3.60-10.71%16932.87%
NOW250117P005600002023-12-08 3:16PM EST560.0033.0032.0035.00-3.00-8.33%27533.44%
NOW250117P005700002023-12-07 12:21PM EST570.0038.6034.5035.600.00-88532.19%
NOW250117P005800002023-12-08 3:22PM EST580.0037.8135.7040.00-4.89-11.45%22232.62%
NOW250117P005900002023-12-07 2:37PM EST590.0044.4837.8041.700.00-101831.80%
NOW250117P006000002023-12-08 11:17AM EST600.0044.8040.9045.10-2.78-5.84%16331.65%
NOW250117P006100002023-11-24 11:51AM EST610.0052.3045.4048.200.00-112131.31%
NOW250117P006200002023-11-30 2:08PM EST620.0051.3047.6051.80-3.00-5.52%7518631.11%
NOW250117P006300002023-12-04 12:53PM EST630.0055.9051.6053.400.00-13330.08%
NOW250117P006400002023-11-27 2:21PM EST640.0062.8054.7058.500.00-31130.33%
NOW250117P006500002023-12-01 1:13PM EST650.0063.5058.2060.500.00-27029.36%
NOW250117P006600002023-12-06 10:53AM EST660.0066.1062.4064.500.00-113229.08%
NOW250117P006700002023-12-07 11:30AM EST670.0073.8066.1068.800.00-110028.85%
NOW250117P006800002023-12-07 11:30AM EST680.0078.3071.1073.300.00-36328.63%
NOW250117P006900002023-12-07 1:23PM EST690.0082.2074.1078.400.00-79328.55%
NOW250117P007000002023-11-30 3:14PM EST700.0087.8079.6082.500.00-11928.06%
NOW250117P007100002023-12-07 1:23PM EST710.0091.8082.6086.700.00-71627.55%
NOW250117P007200002023-12-04 10:46AM EST720.0098.2088.8091.400.00-31127.14%
NOW250117P007400002023-07-19 10:27AM EST740.00162.07204.60213.600.00--863.42%
NOW250117P007600002023-12-04 10:45AM EST760.00120.00109.70114.700.00-4926.44%
NOW250117P007800002023-12-01 11:56AM EST780.00128.80120.20125.300.00-3325.34%
NOW250117P008000002023-12-07 11:04AM EST800.00145.30133.80137.700.00-1324.59%
NOW250117P008200002023-12-07 1:27PM EST820.00157.60151.00159.900.00---27.25%
NOW250117P008400002023-12-07 3:11PM EST840.00170.50161.40166.200.00-724423.62%
NOW250117P008600002023-12-07 9:30AM EST860.00187.17--0.00---0.00%
NOW250117P008800002023-12-07 1:27PM EST880.00203.30190.30195.800.00-2321.87%
NOW250117P009000002023-12-07 1:29PM EST900.00220.40207.00212.000.00-3921.11%
NOW250117P009200002023-12-04 1:19PM EST920.00235.60222.50229.100.00--620.48%